Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 37.79 | 38.09 | 37.63 | 37.94 | 2,279,295 | +0.14(+0.38%) |
Dec 30, 2010 | 37.97 | 38.04 | 37.70 | 37.80 | 3,015,503 | -0.24(-0.64%) |
Dec 29, 2010 | 38.30 | 38.34 | 37.99 | 38.04 | 2,006,510 | -0.15(-0.39%) |
Dec 28, 2010 | 38.27 | 38.27 | 37.87 | 38.19 | 2,159,748 | +0.09(+0.22%) |
Dec 27, 2010 | 37.86 | 38.18 | 37.76 | 38.11 | 2,210,871 | -0.03(-0.07%) |
Dec 23, 2010 | 38.21 | 38.29 | 37.94 | 38.14 | 2,572,505 | -0.21(-0.54%) |
Dec 22, 2010 | 38.15 | 38.36 | 37.99 | 38.34 | 3,823,848 | +0.14(+0.35%) |
Dec 21, 2010 | 38.01 | 38.29 | 37.81 | 38.21 | 4,200,451 | +0.44(+1.17%) |
Dec 20, 2010 | 37.99 | 38.04 | 37.71 | 37.76 | 4,798,583 | -0.06(-0.15%) |
Dec 17, 2010 | 37.82 | 38.07 | 37.39 | 37.82 | 10,879,658 | -0.30(-0.79%) |
Dec 16, 2010 | 36.79 | 38.13 | 36.79 | 38.12 | 9,320,489 | +1.33(+3.63%) |
Dec 15, 2010 | 37.10 | 37.51 | 36.65 | 36.79 | 12,952,930 | -0.71(-1.88%) |
Dec 14, 2010 | 37.31 | 37.69 | 37.11 | 37.49 | 7,044,160 | +0.38(+1.02%) |
Dec 13, 2010 | 37.28 | 37.40 | 37.04 | 37.11 | 4,818,779 | +0.01(+0.04%) |
Dec 10, 2010 | 36.77 | 37.32 | 36.66 | 37.10 | 7,492,366 | +0.46(+1.25%) |
Dec 09, 2010 | 36.87 | 36.95 | 36.58 | 36.64 | 4,136,568 | -0.02(-0.06%) |
Dec 08, 2010 | 36.71 | 36.99 | 36.49 | 36.66 | 5,224,949 | -0.04(-0.12%) |
Dec 07, 2010 | 36.85 | 37.06 | 36.62 | 36.71 | 6,211,123 | +0.19(+0.51%) |
Dec 06, 2010 | 36.60 | 36.69 | 36.37 | 36.52 | 4,356,685 | -0.20(-0.54%) |
Dec 03, 2010 | 36.47 | 36.79 | 36.24 | 36.72 | 5,207,650 | +0.19(+0.51%) |
Dec 02, 2010 | 36.29 | 36.75 | 36.12 | 36.54 | 7,337,387 | +0.22(+0.61%) |
Dec 01, 2010 | 35.98 | 36.57 | 35.98 | 36.32 | 7,143,095 | +0.84(+2.35%) |
Nov 30, 2010 | 35.42 | 35.72 | 35.04 | 35.48 | 5,788,596 | -0.16(-0.44%) |
Nov 29, 2010 | 35.53 | 35.72 | 35.11 | 35.64 | 5,354,617 | -0.14(-0.40%) |
Nov 26, 2010 | 35.54 | 35.89 | 35.37 | 35.78 | 2,217,300 | -0.20(-0.56%) |
Nov 24, 2010 | 35.57 | 35.98 | 35.98 | 35.98 | 7,107,032 | +0.58(+1.63%) |
Nov 23, 2010 | 35.12 | 35.63 | 35.03 | 35.40 | 6,641,801 | -0.04(-0.10%) |
Nov 22, 2010 | 35.25 | 35.72 | 34.99 | 35.44 | 6,106,388 | -0.09(-0.26%) |
Nov 19, 2010 | 35.43 | 35.54 | 35.07 | 35.53 | 6,567,036 | +0.03(+0.08%) |
Nov 18, 2010 | 35.34 | 35.67 | 35.19 | 35.50 | 6,636,767 | +0.66(+1.88%) |
Nov 17, 2010 | 34.62 | 35.06 | 34.38 | 34.84 | 12,488,128 | +0.49(+1.42%) |
Nov 16, 2010 | 34.01 | 35.11 | 34.01 | 34.36 | 19,576,078 | +0.60(+1.79%) |
Nov 15, 2010 | 33.80 | 34.10 | 33.71 | 33.76 | 4,503,553 | +0.05(+0.15%) |
Nov 12, 2010 | 34.07 | 34.19 | 33.48 | 33.71 | 7,023,030 | -0.56(-1.64%) |
Nov 11, 2010 | 34.39 | 34.55 | 33.97 | 34.27 | 6,126,772 | -0.37(-1.06%) |
Nov 10, 2010 | 34.74 | 34.74 | 34.39 | 34.63 | 6,420,877 | -0.13(-0.39%) |
Nov 09, 2010 | 34.99 | 34.99 | 34.58 | 34.77 | 9,120,115 | -0.06(-0.18%) |
Nov 08, 2010 | 34.73 | 35.02 | 34.58 | 34.83 | 8,050,073 | -0.12(-0.35%) |
Nov 05, 2010 | 34.76 | 35.00 | 34.58 | 34.95 | 10,925,527 | +0.19(+0.55%) |
Nov 04, 2010 | 34.02 | 34.77 | 33.94 | 34.76 | 11,387,278 | +1.11(+3.31%) |
Nov 03, 2010 | 33.61 | 33.76 | 33.15 | 33.65 | 4,588,159 | +0.14(+0.42%) |
Nov 02, 2010 | 33.39 | 33.62 | 33.29 | 33.51 | 4,111,995 | +0.31(+0.94%) |
Nov 01, 2010 | 33.29 | 33.60 | 33.02 | 33.19 | 6,199,369 | -0.22(-0.66%) |
Oct 29, 2010 | 33.25 | 33.49 | 33.06 | 33.41 | 4,366,303 | +0.01(+0.02%) |
Oct 28, 2010 | 33.67 | 33.89 | 33.07 | 33.41 | 4,595,303 | +0.01(+0.02%) |
Oct 27, 2010 | 33.08 | 33.44 | 32.81 | 33.40 | 5,714,832 | -0.31(-0.93%) |
Oct 25, 2010 | 33.87 | 34.24 | 33.65 | 33.71 | 6,942,470 | +0.19(+0.57%) |
Oct 22, 2010 | 33.08 | 33.58 | 32.17 | 33.52 | 10,037,831 | +0.42(+1.26%) |
Oct 21, 2010 | 33.13 | 33.52 | 32.90 | 33.10 | 8,392,740 | +0.18(+0.56%) |
Oct 20, 2010 | 32.87 | 33.54 | 32.81 | 32.92 | 13,052,746 | +0.18(+0.54%) |
Oct 19, 2010 | 32.84 | 33.22 | 32.43 | 32.74 | 10,468,224 | -0.60(-1.79%) |
Oct 18, 2010 | 32.99 | 33.35 | 32.84 | 33.34 | 6,151,740 | +0.36(+1.10%) |
Oct 15, 2010 | 33.02 | 33.12 | 32.58 | 32.97 | 6,717,824 | +0.23(+0.69%) |
Oct 14, 2010 | 32.90 | 32.91 | 32.44 | 32.75 | 5,617,121 | -0.17(-0.52%) |
Oct 13, 2010 | 32.53 | 33.11 | 32.43 | 32.92 | 6,712,360 | +0.61(+1.89%) |
Oct 12, 2010 | 32.20 | 32.39 | 31.74 | 32.31 | 5,071,372 | -0.04(-0.13%) |
Oct 11, 2010 | 32.39 | 32.52 | 32.21 | 32.35 | 4,465,105 | -0.10(-0.31%) |
Oct 08, 2010 | 32.45 | 32.55 | 32.04 | 32.45 | 5,066,911 | +0.19(+0.59%) |
Oct 07, 2010 | 32.53 | 32.53 | 31.96 | 32.26 | 6,066,633 | -0.17(-0.52%) |
Oct 06, 2010 | 31.93 | 32.52 | 31.92 | 32.43 | 7,839,601 | +0.50(+1.58%) |
Oct 05, 2010 | 31.24 | 32.08 | 31.20 | 31.93 | 9,042,107 | +0.99(+3.21%) |
Oct 04, 2010 | 31.32 | 31.59 | 30.79 | 30.93 | 5,659,843 | -0.38(-1.22%) |